Skip to main content

Short Russell 2000 -1X ETF (NY: RWM )

21.27 -0.02 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 52.42 52.56 52.20 52.25 487,588 -0.26(-0.50%)
Oct 28, 2016 52.33 52.59 52.03 52.51 1,109,888 +0.18(+0.34%)
Oct 27, 2016 51.56 52.43 51.56 52.33 784,453 +0.63(+1.22%)
Oct 26, 2016 51.55 51.84 51.20 51.70 1,177,763 +0.44(+0.85%)
Oct 25, 2016 50.86 51.36 50.79 51.26 554,275 +0.45(+0.88%)
Oct 24, 2016 50.77 50.99 50.53 50.82 333,681 -0.38(-0.74%)
Oct 21, 2016 51.50 51.58 51.06 51.20 341,565 +0.06(+0.11%)
Oct 20, 2016 51.15 51.43 50.97 51.14 384,580 +0.13(+0.25%)
Oct 19, 2016 51.14 51.41 50.81 51.01 483,046 -0.21(-0.42%)
Oct 18, 2016 50.97 51.35 50.97 51.23 329,117 -0.31(-0.59%)
Oct 17, 2016 51.41 51.56 51.28 51.53 671,043 +0.07(+0.14%)
Oct 14, 2016 51.06 51.46 50.86 51.46 941,677 +0.20(+0.40%)
Oct 13, 2016 51.24 51.58 51.05 51.25 813,601 +0.42(+0.82%)
Oct 12, 2016 50.77 50.98 50.56 50.84 593,453 +0.03(+0.05%)
Oct 11, 2016 50.00 51.06 49.96 50.81 926,469 +0.91(+1.82%)
Oct 10, 2016 50.17 50.17 49.72 49.90 326,491 -0.59(-1.18%)
Oct 07, 2016 49.99 50.73 49.89 50.49 624,094 +0.39(+0.78%)
Oct 06, 2016 50.13 50.48 50.02 50.10 261,362 +0.08(+0.17%)
Oct 05, 2016 50.16 50.16 49.75 50.02 611,317 -0.32(-0.65%)
Oct 04, 2016 50.01 50.56 49.90 50.34 777,862 +0.25(+0.50%)
Oct 03, 2016 50.08 50.35 49.99 50.09 533,497 +0.17(+0.33%)
Sep 30, 2016 50.28 50.49 49.72 49.93 1,125,117 -0.58(-1.14%)
Sep 29, 2016 49.81 50.55 49.81 50.50 1,090,161 +0.74(+1.49%)
Sep 28, 2016 50.09 50.42 49.75 49.76 582,689 -0.42(-0.83%)
Sep 27, 2016 50.40 50.53 50.10 50.18 506,622 -0.19(-0.37%)
Sep 26, 2016 50.15 50.42 50.00 50.36 646,460 +0.50(+1.01%)
Sep 23, 2016 49.60 49.87 49.46 49.86 476,638 +0.34(+0.69%)
Sep 22, 2016 49.93 49.95 49.50 49.52 559,638 -0.74(-1.48%)
Sep 21, 2016 50.85 51.00 50.24 50.26 929,812 -0.71(-1.40%)
Sep 20, 2016 50.57 50.98 50.57 50.98 283,456 +0.20(+0.40%)
Sep 19, 2016 50.92 51.06 50.42 50.77 615,277 -0.34(-0.67%)
Sep 16, 2016 51.29 51.43 51.07 51.12 560,764 +0.09(+0.18%)
Sep 15, 2016 51.60 51.69 50.98 51.02 725,495 -0.61(-1.19%)
Sep 14, 2016 51.58 51.79 51.30 51.63 1,058,973 -0.01(-0.02%)
Sep 13, 2016 51.07 51.95 51.02 51.64 1,479,362 +0.94(+1.85%)
Sep 12, 2016 51.65 51.69 50.70 50.71 1,159,737 -0.72(-1.41%)
Sep 09, 2016 50.26 51.43 50.24 51.43 843,188 +1.56(+3.13%)
Sep 08, 2016 49.80 50.01 49.77 49.87 260,689 +0.08(+0.17%)
Sep 07, 2016 50.09 50.13 49.75 49.79 221,136 -0.31(-0.61%)
Sep 06, 2016 49.97 50.34 49.95 50.09 254,033 -0.03(-0.06%)
Sep 02, 2016 50.34 50.12 50.12 50.12 465,687 -0.50(-0.99%)
Sep 01, 2016 50.61 51.14 50.53 50.62 446,318 -0.03(-0.06%)
Aug 31, 2016 50.42 50.92 50.39 50.65 311,799 +0.28(+0.55%)
Aug 30, 2016 50.43 50.59 50.28 50.37 271,127 -0.09(-0.18%)
Aug 29, 2016 50.65 50.65 50.29 50.47 231,147 -0.30(-0.59%)
Aug 26, 2016 50.58 51.03 50.21 50.76 592,799 +0.12(+0.24%)
Aug 25, 2016 50.91 50.91 50.49 50.64 226,542 -0.12(-0.24%)
Aug 24, 2016 50.39 50.85 50.28 50.76 477,228 +0.43(+0.85%)
Aug 23, 2016 50.52 50.52 50.19 50.34 281,921 -0.36(-0.71%)
Aug 22, 2016 50.90 51.05 50.65 50.70 200,453 -0.15(-0.29%)
Aug 19, 2016 50.87 51.06 50.76 50.85 174,877 +0.04(+0.07%)
Aug 18, 2016 51.15 51.18 50.80 50.81 153,843 -0.35(-0.69%)
Aug 17, 2016 51.03 51.47 51.02 51.16 450,766 +0.15(+0.29%)
Aug 16, 2016 50.76 51.10 50.75 51.01 491,929 +0.36(+0.71%)
Aug 15, 2016 50.99 50.99 50.51 50.65 298,368 -0.48(-0.94%)
Aug 12, 2016 51.27 51.36 51.03 51.13 197,016 -0.06(-0.11%)
Aug 11, 2016 51.22 51.39 51.05 51.19 383,893 -0.24(-0.47%)
Aug 10, 2016 51.06 51.57 50.97 51.43 324,185 +0.36(+0.71%)
Aug 09, 2016 51.12 51.16 50.97 51.07 197,170 -0.04(-0.07%)
Aug 08, 2016 51.06 51.21 50.88 51.11 296,863 +0.01(+0.02%)
Aug 05, 2016 51.53 51.64 50.99 51.10 464,127 -0.77(-1.49%)
Aug 04, 2016 51.90 51.98 51.61 51.87 383,995 -0.02(-0.04%)
Aug 03, 2016 52.39 52.50 51.89 51.89 323,059 -0.43(-0.82%)
Aug 02, 2016 51.63 52.49 51.59 52.31 526,011 +0.66(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.